日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アマノ(6436)の株価時系列情報

アマノ(6436)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 2,653 2,665 2,632 2,647 53,700
2021/12/29 2,676 2,695 2,664 2,684 70,300
2021/12/28 2,648 2,684 2,627 2,677 109,300
2021/12/27 2,665 2,665 2,611 2,620 90,600
2021/12/24 2,632 2,636 2,614 2,615 69,200
2021/12/23 2,644 2,662 2,614 2,624 81,500
2021/12/22 2,587 2,639 2,556 2,617 184,300
2021/12/21 2,568 2,593 2,547 2,564 239,200
2021/12/20 2,592 2,592 2,504 2,512 149,900
2021/12/17 2,669 2,699 2,618 2,631 212,800
2021/12/16 2,670 2,670 2,629 2,653 185,100
2021/12/15 2,640 2,680 2,640 2,656 71,200
2021/12/14 2,634 2,658 2,624 2,647 123,100
2021/12/13 2,672 2,687 2,625 2,627 131,900
2021/12/10 2,665 2,694 2,644 2,652 92,600
2021/12/09 2,690 2,695 2,663 2,675 64,900
2021/12/08 2,739 2,739 2,687 2,695 112,700
2021/12/07 2,642 2,694 2,624 2,689 62,500
2021/12/06 2,639 2,661 2,609 2,619 71,500
2021/12/03 2,571 2,610 2,548 2,610 61,900
2021/12/02 2,515 2,577 2,515 2,546 126,100
2021/12/01 2,486 2,526 2,465 2,521 72,700
2021/11/30 2,558 2,582 2,490 2,491 160,300
2021/11/29 2,550 2,576 2,508 2,512 74,800
2021/11/26 2,627 2,659 2,584 2,588 61,100
2021/11/25 2,666 2,666 2,633 2,645 50,900
2021/11/24 2,663 2,685 2,627 2,627 80,600
2021/11/22 2,688 2,688 2,646 2,683 38,800
2021/11/19 2,684 2,710 2,672 2,708 51,700
2021/11/18 2,695 2,701 2,667 2,684 43,100
2021/11/17 2,734 2,734 2,691 2,692 57,600
2021/11/16 2,764 2,773 2,727 2,734 46,700
2021/11/15 2,732 2,773 2,732 2,754 67,300
2021/11/12 2,687 2,742 2,687 2,741 78,200
2021/11/11 2,682 2,713 2,666 2,673 54,000
2021/11/10 2,709 2,723 2,691 2,708 78,400
2021/11/09 2,736 2,764 2,717 2,717 62,000
2021/11/08 2,780 2,810 2,749 2,768 101,800
2021/11/05 2,781 2,808 2,755 2,797 93,700
2021/11/04 2,774 2,817 2,743 2,810 126,700
2021/11/02 2,780 2,786 2,755 2,762 88,900
2021/11/01 2,859 2,859 2,787 2,825 134,300
2021/10/29 2,857 2,862 2,790 2,809 161,200
2021/10/28 2,726 2,821 2,716 2,808 303,300
2021/10/27 2,705 2,716 2,658 2,673 80,800
2021/10/26 2,704 2,705 2,680 2,702 62,200
2021/10/25 2,664 2,704 2,664 2,680 90,000
2021/10/22 2,645 2,709 2,638 2,673 125,800
2021/10/21 2,679 2,689 2,652 2,654 50,600
2021/10/20 2,718 2,720 2,687 2,688 65,000
2021/10/19 2,696 2,724 2,676 2,699 92,500
2021/10/18 2,642 2,673 2,629 2,672 100,600
2021/10/15 2,649 2,672 2,641 2,668 93,800
2021/10/14 2,603 2,640 2,598 2,607 107,000
2021/10/13 2,626 2,636 2,608 2,619 78,100
2021/10/12 2,635 2,640 2,615 2,625 103,800
2021/10/11 2,613 2,682 2,607 2,663 106,200
2021/10/08 2,631 2,641 2,613 2,619 64,400
2021/10/07 2,623 2,639 2,584 2,584 127,100
2021/10/06 2,674 2,724 2,611 2,619 153,700
2021/10/05 2,650 2,670 2,603 2,631 177,800
2021/10/04 2,777 2,777 2,702 2,714 144,200
2021/10/01 2,826 2,826 2,757 2,782 197,800
2021/09/30 2,894 2,911 2,866 2,876 123,600
2021/09/29 2,881 2,968 2,845 2,908 144,800
2021/09/28 2,970 2,985 2,930 2,968 203,400
2021/09/27 2,980 2,984 2,961 2,973 104,400
2021/09/24 3,005 3,015 2,983 3,010 121,000
2021/09/22 2,971 2,971 2,900 2,935 134,800
2021/09/21 2,981 3,025 2,968 3,000 132,900
2021/09/17 3,030 3,040 2,986 3,025 214,000
2021/09/16 2,992 3,010 2,966 2,994 136,500
2021/09/15 2,985 3,035 2,950 2,969 96,900
2021/09/14 2,997 3,040 2,974 3,040 118,500
2021/09/13 2,987 2,994 2,953 2,994 122,700
2021/09/10 2,926 2,998 2,911 2,998 169,700
2021/09/09 2,930 2,944 2,919 2,939 92,400
2021/09/08 2,938 2,954 2,931 2,949 110,700
2021/09/07 2,902 2,935 2,899 2,907 85,100
2021/09/06 2,875 2,888 2,849 2,872 128,000
2021/09/03 2,826 2,889 2,823 2,875 87,300
2021/09/02 2,803 2,830 2,791 2,808 48,900
2021/09/01 2,794 2,821 2,784 2,805 69,600
2021/08/31 2,752 2,820 2,752 2,794 88,900
2021/08/30 2,773 2,798 2,769 2,780 72,200
2021/08/27 2,766 2,774 2,744 2,755 62,600
2021/08/26 2,785 2,806 2,765 2,789 73,000
2021/08/25 2,786 2,834 2,779 2,786 73,300
2021/08/24 2,704 2,795 2,704 2,780 99,600
2021/08/23 2,711 2,736 2,695 2,697 130,100
2021/08/20 2,699 2,721 2,676 2,678 59,100
2021/08/19 2,685 2,732 2,685 2,699 68,800
2021/08/18 2,687 2,746 2,685 2,714 105,400
2021/08/17 2,689 2,710 2,668 2,670 112,700
2021/08/16 2,738 2,744 2,664 2,683 112,400
2021/08/13 2,763 2,779 2,755 2,760 71,300
2021/08/12 2,754 2,785 2,750 2,763 79,600
2021/08/11 2,750 2,755 2,725 2,729 52,300
2021/08/10 2,704 2,740 2,701 2,716 73,700
2021/08/06 2,711 2,727 2,696 2,707 59,800
2021/08/05 2,705 2,742 2,701 2,724 93,600
2021/08/04 2,738 2,738 2,693 2,718 86,800
2021/08/03 2,758 2,774 2,733 2,736 78,100
2021/08/02 2,736 2,770 2,726 2,769 116,700
2021/07/30 2,743 2,754 2,681 2,686 188,800
2021/07/29 2,757 2,786 2,712 2,728 275,200
2021/07/28 2,814 2,859 2,683 2,703 552,500
2021/07/27 2,850 2,928 2,850 2,914 172,900
2021/07/26 2,844 2,855 2,825 2,825 89,800
2021/07/21 2,751 2,809 2,751 2,794 72,900
2021/07/20 2,766 2,784 2,753 2,754 75,800
2021/07/19 2,778 2,799 2,771 2,785 113,200
2021/07/16 2,874 2,877 2,828 2,828 88,500
2021/07/15 2,929 2,930 2,852 2,871 165,600
2021/07/14 2,891 2,949 2,885 2,930 114,300
2021/07/13 2,876 2,912 2,869 2,907 149,000
2021/07/12 2,864 2,886 2,853 2,866 219,400
2021/07/09 2,742 2,805 2,738 2,794 157,700
2021/07/08 2,775 2,809 2,765 2,779 143,000
2021/07/07 2,735 2,789 2,729 2,783 93,800
2021/07/06 2,796 2,796 2,760 2,785 55,100
2021/07/05 2,772 2,783 2,751 2,760 70,600
2021/07/02 2,777 2,798 2,772 2,788 57,200
2021/07/01 2,810 2,834 2,764 2,774 55,200
2021/06/30 2,806 2,832 2,801 2,801 113,100
2021/06/29 2,788 2,794 2,743 2,780 111,200
2021/06/28 2,797 2,821 2,793 2,812 66,100
2021/06/25 2,810 2,819 2,786 2,798 123,200
2021/06/24 2,777 2,807 2,756 2,791 109,100
2021/06/23 2,815 2,831 2,765 2,775 74,400
2021/06/22 2,779 2,842 2,771 2,828 126,900
2021/06/21 2,745 2,762 2,719 2,729 195,500
2021/06/18 2,897 2,897 2,811 2,813 410,300
2021/06/17 2,888 2,901 2,873 2,887 50,100
2021/06/16 2,916 2,924 2,885 2,904 172,600
2021/06/15 2,946 2,958 2,894 2,927 172,100
2021/06/14 2,995 3,000 2,911 2,946 178,100
2021/06/11 2,979 3,020 2,969 2,991 198,500
2021/06/10 2,961 2,980 2,922 2,966 158,400
2021/06/09 2,927 2,952 2,909 2,931 76,400
2021/06/08 2,885 2,975 2,871 2,927 151,100
2021/06/07 2,881 2,897 2,875 2,884 69,300
2021/06/04 2,830 2,882 2,810 2,866 117,600
2021/06/03 2,789 2,828 2,777 2,818 134,900
2021/06/02 2,834 2,842 2,784 2,789 195,600
2021/06/01 2,850 2,858 2,815 2,836 184,100
2021/05/31 2,874 2,880 2,842 2,865 162,600
2021/05/28 2,928 2,949 2,889 2,903 101,900
2021/05/27 2,968 2,981 2,891 2,893 162,000
2021/05/26 2,919 2,953 2,903 2,922 100,400
2021/05/25 2,941 2,950 2,892 2,941 177,900
2021/05/24 2,901 3,025 2,901 2,970 202,600
2021/05/21 2,900 2,919 2,893 2,898 108,000
2021/05/20 2,842 2,922 2,830 2,900 97,300
2021/05/19 2,864 2,875 2,828 2,842 174,200
2021/05/18 2,868 2,875 2,840 2,866 166,500
2021/05/17 2,872 2,880 2,829 2,875 109,900
2021/05/14 2,885 2,891 2,837 2,872 223,200
2021/05/13 2,815 2,848 2,793 2,810 145,400
2021/05/12 2,911 2,922 2,829 2,848 163,800
2021/05/11 2,950 2,982 2,924 2,933 132,800
2021/05/10 2,959 2,997 2,952 2,956 139,900
2021/05/07 2,960 2,967 2,930 2,959 129,400
2021/05/06 3,000 3,045 2,954 2,960 238,100
2021/04/30 2,912 2,981 2,912 2,969 288,800
2021/04/28 2,920 2,995 2,899 2,904 408,000
2021/04/27 2,882 2,969 2,855 2,895 595,000
2021/04/26 2,714 2,734 2,701 2,732 93,000
2021/04/23 2,735 2,769 2,725 2,728 65,800
2021/04/22 2,757 2,776 2,728 2,750 152,100
2021/04/21 2,678 2,724 2,657 2,709 111,500
2021/04/20 2,728 2,756 2,703 2,726 128,200
2021/04/19 2,725 2,783 2,724 2,750 108,800
2021/04/16 2,748 2,771 2,736 2,759 100,500
2021/04/15 2,693 2,741 2,688 2,733 68,300
2021/04/14 2,703 2,730 2,684 2,692 103,000
2021/04/13 2,718 2,757 2,687 2,730 92,200
2021/04/12 2,682 2,706 2,650 2,694 114,900
2021/04/09 2,649 2,694 2,649 2,686 95,100
2021/04/08 2,664 2,693 2,645 2,648 118,400
2021/04/07 2,628 2,693 2,612 2,681 98,600
2021/04/06 2,674 2,695 2,617 2,628 89,900
2021/04/05 2,675 2,675 2,631 2,646 52,700
2021/04/02 2,648 2,687 2,640 2,657 68,200
2021/04/01 2,702 2,712 2,647 2,659 68,100
2021/03/31 2,722 2,750 2,686 2,688 119,800
2021/03/30 2,743 2,762 2,711 2,755 117,600
2021/03/29 2,749 2,750 2,708 2,745 171,400
2021/03/26 2,739 2,752 2,714 2,736 75,000
2021/03/25 2,737 2,743 2,701 2,706 106,400
2021/03/24 2,710 2,729 2,656 2,668 134,800
2021/03/23 2,762 2,785 2,728 2,728 107,000
2021/03/22 2,787 2,804 2,743 2,752 187,400
2021/03/19 2,773 2,797 2,742 2,772 325,000
2021/03/18 2,759 2,787 2,747 2,774 155,500
2021/03/17 2,750 2,750 2,714 2,736 108,800
2021/03/16 2,706 2,751 2,705 2,751 78,900
2021/03/15 2,661 2,712 2,653 2,710 153,200
2021/03/12 2,627 2,632 2,598 2,619 192,500
2021/03/11 2,618 2,654 2,583 2,634 171,400
2021/03/10 2,603 2,651 2,597 2,640 158,800
2021/03/09 2,574 2,602 2,543 2,594 152,300
2021/03/08 2,583 2,594 2,551 2,562 236,000
2021/03/05 2,474 2,537 2,451 2,533 178,300
2021/03/04 2,500 2,500 2,441 2,477 121,000
2021/03/03 2,481 2,506 2,449 2,488 175,000
2021/03/02 2,428 2,450 2,410 2,448 186,600
2021/03/01 2,420 2,425 2,362 2,402 217,300
2021/02/26 2,409 2,424 2,383 2,388 269,800
2021/02/25 2,465 2,465 2,396 2,426 136,400
2021/02/24 2,428 2,443 2,407 2,415 200,400
2021/02/22 2,464 2,473 2,405 2,418 128,300
2021/02/19 2,405 2,411 2,352 2,378 138,500
2021/02/18 2,492 2,492 2,432 2,432 139,300
2021/02/17 2,488 2,500 2,465 2,494 104,700
2021/02/16 2,551 2,561 2,455 2,469 234,400
2021/02/15 2,597 2,599 2,541 2,575 116,400
2021/02/12 2,551 2,597 2,551 2,577 195,100
2021/02/10 2,501 2,550 2,501 2,533 116,900
2021/02/09 2,537 2,550 2,499 2,538 150,600
2021/02/08 2,537 2,592 2,530 2,556 196,200
2021/02/05 2,508 2,549 2,499 2,545 165,700
2021/02/04 2,499 2,527 2,483 2,487 77,800
2021/02/03 2,511 2,546 2,487 2,505 162,800
2021/02/02 2,530 2,596 2,513 2,537 360,200
2021/02/01 2,433 2,514 2,421 2,504 192,400
2021/01/29 2,486 2,510 2,425 2,432 129,200
2021/01/28 2,472 2,514 2,470 2,487 151,200
2021/01/27 2,420 2,491 2,420 2,488 132,800
2021/01/26 2,425 2,435 2,400 2,412 82,500
2021/01/25 2,399 2,438 2,387 2,431 149,700
2021/01/22 2,376 2,389 2,359 2,380 135,500
2021/01/21 2,373 2,419 2,354 2,412 171,600
2021/01/20 2,362 2,365 2,334 2,361 146,300
2021/01/19 2,408 2,424 2,360 2,363 96,200
2021/01/18 2,374 2,387 2,360 2,384 95,900
2021/01/15 2,438 2,445 2,402 2,413 172,700
2021/01/14 2,468 2,507 2,444 2,457 192,600
2021/01/13 2,437 2,479 2,437 2,476 171,600
2021/01/12 2,465 2,497 2,446 2,460 153,100
2021/01/08 2,424 2,451 2,404 2,451 133,000
2021/01/07 2,460 2,460 2,414 2,418 190,700
2021/01/06 2,435 2,450 2,417 2,431 84,400
2021/01/05 2,384 2,430 2,384 2,428 109,000
2021/01/04 2,441 2,441 2,386 2,406 116,000

このページの先頭へ